Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.600 | 8.700 | 8.000 | 8.610 | 14,800 | +0.01(+0.12%) |
Aug 30, 2004 | 8.661 | 8.790 | 8.550 | 8.600 | 2,900 | -0.11(-1.26%) |
Aug 27, 2004 | 8.600 | 8.920 | 8.500 | 8.710 | 10,000 | +0.21(+2.47%) |
Aug 26, 2004 | 9.400 | 9.400 | 8.500 | 8.500 | 25,300 | -0.72(-7.81%) |
Aug 25, 2004 | 9.160 | 9.360 | 9.150 | 9.220 | 8,000 | +0.05(+0.55%) |
Aug 24, 2004 | 8.720 | 9.320 | 8.720 | 9.170 | 13,900 | +0.18(+2.00%) |
Aug 23, 2004 | 8.590 | 9.170 | 8.590 | 8.990 | 77,100 | +0.38(+4.41%) |
Aug 20, 2004 | 7.900 | 8.810 | 7.900 | 8.610 | 29,300 | +0.60(+7.49%) |
Aug 19, 2004 | 8.000 | 8.160 | 7.800 | 8.010 | 61,100 | +0.01(+0.12%) |
Aug 18, 2004 | 8.010 | 8.270 | 8.000 | 8.000 | 24,200 | -0.24(-2.91%) |
Aug 17, 2004 | 8.220 | 8.310 | 8.080 | 8.240 | 19,700 | +0.16(+1.98%) |
Aug 16, 2004 | 7.750 | 8.240 | 7.610 | 8.080 | 34,200 | +0.36(+4.66%) |
Aug 13, 2004 | 8.120 | 8.370 | 7.500 | 7.720 | 43,100 | -0.36(-4.46%) |
Aug 12, 2004 | 9.000 | 9.080 | 7.990 | 8.080 | 106,300 | +0.01(+0.12%) |
Aug 11, 2004 | 8.130 | 8.210 | 8.050 | 8.070 | 22,300 | +0.00(+0.00%) |
Aug 10, 2004 | 7.990 | 8.160 | 7.960 | 8.070 | 42,200 | -0.01(-0.12%) |
Aug 09, 2004 | 7.920 | 8.100 | 7.920 | 8.080 | 31,000 | +0.08(+1.00%) |
Aug 06, 2004 | 8.000 | 8.010 | 7.930 | 8.000 | 6,800 | +0.00(+0.00%) |
Aug 05, 2004 | 8.040 | 8.150 | 7.960 | 8.000 | 50,200 | +0.00(+0.00%) |
Aug 04, 2004 | 7.980 | 8.250 | 7.870 | 8.000 | 42,000 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.280 | 7.900 | 8.000 | 52,306 | -0.19(-2.32%) |
Aug 02, 2004 | 8.550 | 8.680 | 7.850 | 8.190 | 82,600 | -0.55(-6.29%) |
Jul 30, 2004 | 8.720 | 8.760 | 7.970 | 8.740 | 113,100 | +0.06(+0.69%) |
Jul 29, 2004 | 8.620 | 8.980 | 8.600 | 8.680 | 30,700 | -0.06(-0.69%) |
Jul 28, 2004 | 9.370 | 9.420 | 8.600 | 8.740 | 59,300 | -0.75(-7.90%) |
Jul 27, 2004 | 9.550 | 9.690 | 9.250 | 9.490 | 59,900 | -0.06(-0.63%) |
Jul 26, 2004 | 9.600 | 9.670 | 9.420 | 9.550 | 20,400 | -0.10(-1.04%) |
Jul 23, 2004 | 9.880 | 9.970 | 9.420 | 9.650 | 67,400 | -0.23(-2.33%) |
Jul 22, 2004 | 9.650 | 9.880 | 9.310 | 9.880 | 48,100 | +0.07(+0.71%) |
Jul 21, 2004 | 10.00 | 10.01 | 9.660 | 9.810 | 58,300 | -0.23(-2.29%) |
Jul 20, 2004 | 10.11 | 10.11 | 9.950 | 10.04 | 65,000 | -0.11(-1.08%) |
Jul 19, 2004 | 10.30 | 10.34 | 10.10 | 10.15 | 57,700 | -0.22(-2.12%) |
Jul 16, 2004 | 10.45 | 10.45 | 10.27 | 10.37 | 39,300 | -0.01(-0.10%) |
Jul 15, 2004 | 10.29 | 10.60 | 10.26 | 10.38 | 54,500 | +0.18(+1.76%) |
Jul 14, 2004 | 10.19 | 10.40 | 10.18 | 10.20 | 28,500 | +0.00(+0.00%) |
Jul 13, 2004 | 10.23 | 10.23 | 10.11 | 10.20 | 75,900 | -0.03(-0.29%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.11 | 10.23 | 10,100 | -0.05(-0.49%) |
Jul 09, 2004 | 10.24 | 10.37 | 10.24 | 10.28 | 5,800 | +0.04(+0.39%) |
Jul 08, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 55,900 | +0.01(+0.10%) |
Jul 07, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 25,100 | -0.16(-1.54%) |
Jul 06, 2004 | 10.25 | 10.39 | 10.20 | 10.39 | 28,500 | +0.02(+0.19%) |
Jul 02, 2004 | 10.29 | 10.40 | 10.21 | 10.37 | 82,800 | -0.01(-0.10%) |
Jul 01, 2004 | 10.47 | 10.61 | 10.21 | 10.38 | 78,100 | -0.22(-2.08%) |
Jun 30, 2004 | 10.36 | 10.60 | 10.34 | 10.60 | 35,700 | +0.10(+0.95%) |
Jun 29, 2004 | 10.60 | 10.64 | 10.27 | 10.50 | 19,600 | +0.09(+0.86%) |
Jun 28, 2004 | 10.28 | 10.90 | 10.28 | 10.41 | 55,000 | +0.21(+2.06%) |
Jun 25, 2004 | 9.950 | 10.28 | 9.950 | 10.20 | 31,200 | +0.00(+0.00%) |
Jun 24, 2004 | 10.00 | 10.30 | 9.940 | 10.20 | 26,300 | +0.08(+0.79%) |
Jun 23, 2004 | 10.23 | 10.31 | 10.06 | 10.12 | 14,500 | +0.05(+0.50%) |
Jun 22, 2004 | 10.01 | 10.14 | 10.00 | 10.07 | 26,000 | +0.01(+0.10%) |
Jun 21, 2004 | 9.690 | 10.14 | 9.690 | 10.06 | 18,900 | +0.10(+1.00%) |
Jun 18, 2004 | 9.940 | 10.10 | 9.910 | 9.960 | 19,600 | -0.02(-0.20%) |
Jun 17, 2004 | 9.760 | 9.980 | 9.710 | 9.980 | 23,800 | +0.03(+0.30%) |
Jun 16, 2004 | 9.980 | 9.980 | 9.880 | 9.950 | 39,900 | +0.20(+2.05%) |
Jun 15, 2004 | 9.590 | 9.810 | 9.150 | 9.750 | 51,700 | +0.02(+0.21%) |
Jun 14, 2004 | 9.620 | 10.09 | 9.620 | 9.730 | 27,900 | -0.24(-2.41%) |
Jun 10, 2004 | 9.860 | 10.18 | 9.660 | 9.970 | 31,700 | +0.04(+0.40%) |
Jun 09, 2004 | 10.26 | 10.26 | 9.620 | 9.930 | 43,200 | -0.27(-2.65%) |
Jun 08, 2004 | 10.15 | 10.30 | 9.910 | 10.20 | 48,900 | -0.05(-0.49%) |
Jun 07, 2004 | 10.00 | 10.38 | 9.960 | 10.25 | 47,800 | +0.20(+1.99%) |
Jun 04, 2004 | 9.944 | 10.40 | 9.941 | 10.05 | 15,100 | +0.05(+0.50%) |
Jun 03, 2004 | 10.20 | 10.20 | 9.860 | 10.00 | 46,400 | -0.11(-1.09%) |
Jun 02, 2004 | 9.950 | 10.27 | 9.950 | 10.11 | 101,900 | +0.16(+1.61%) |